ストックスクリーナーアプリを入手
0.3389
3.20%
-0.0112
アフターアワーズ：
.33
-0.0089
-2.63%
Ryvyl Inc (RVYL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-13 | $0.3562 | $0.3305 | $0.0257 | 2,206,597.0 | -3.20% |
| 2025-10-10 | $0.394 | $0.35 | $0.044 | 2,890,456.0 | -11.39% |
| 2025-10-09 | $0.4052 | $0.3738 | $0.0314 | 3,110,052.0 | +3.05% |
| 2025-10-08 | $0.42 | $0.374 | $0.046 | 5,248,184.0 | +0.50% |
| 2025-10-07 | $0.42 | $0.3812 | $0.0388 | 16,820,946.0 | -5.96% |
| 2025-10-06 | $0.443 | $0.379 | $0.064 | 6,733,819.0 | -8.40% |
| 2025-10-03 | $0.47 | $0.421 | $0.049 | 17,768,736.0 | +11.06% |
| 2025-10-02 | $0.465 | $0.3859 | $0.0791 | 14,641,886.0 | -21.50% |
| 2025-10-01 | $0.5839 | $0.4419 | $0.142 | 270,547,966.0 | +71.62% |
| 2025-09-30 | $0.3036 | $0.2867 | $0.0169 | 26,284,712.0 | -1.82% |
| 2025-09-29 | $0.3061 | $0.297 | $0.0091 | 689,139.0 | -0.50% |
| 2025-09-26 | $0.3101 | $0.29 | $0.0201 | 1,614,492.0 | +3.03% |
| 2025-09-25 | $0.2967 | $0.2755 | $0.0212 | 2,299,442.0 | +0.58% |
| 2025-09-24 | $0.3199 | $0.28 | $0.0399 | 2,374,941.0 | -5.19% |
| 2025-09-23 | $0.3166 | $0.298 | $0.0186 | 2,216,068.0 | +5.11% |
| 2025-09-22 | $0.3099 | $0.291 | $0.0189 | 1,688,786.0 | -2.20% |
| 2025-09-19 | $0.3298 | $0.273 | $0.0568 | 6,937,080.0 | +7.26% |
| 2025-09-18 | $0.29 | $0.2717 | $0.0183 | 710,761.0 | -1.10% |
| 2025-09-17 | $0.2942 | $0.2815 | $0.0127 | 911,426.0 | +0.39% |
| 2025-09-16 | $0.2847 | $0.2788 | $0.0059 | 412,806.0 | +1.11% |
Ryvyl Inc (RVYL) 株の年ごとの株価履歴
この詳細な分析では、Ryvyl Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRVYL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ryvyl Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $0.5839 | $0.3305 | $0.2534 | 342,175,239.0 | +14.49% |
| 2025-09 | $0.3298 | $0.2713 | $0.0585 | 56,478,235.0 | -1.27% |
| 2025-08 | $0.3524 | $0.2511 | $0.1013 | 126,668,871.0 | +13.99% |
| 2025-07 | $0.9752 | $0.2511 | $0.7241 | 43,784,187.0 | -69.08% |
| 2025-06 | $2.33 | $0.3559 | $1.97 | 689,876,462.0 | +47.04% |
| 2025-05 | $1.04 | $0.5234 | $0.5166 | 4,270,292.0 | -41.57% |
| 2025-04 | $1.04 | $0.7301 | $0.3099 | 829,955.0 | +0.00% |
| 2025-03 | $1.25 | $0.7621 | $0.4875 | 777,084.0 | +8.09% |
| 2025-02 | $1.33 | $0.6932 | $0.6367 | 1,758,743.0 | -26.14% |
| 2025-01 | $1.90 | $1.16 | $0.7399 | 2,458,632.0 | -4.62% |
2024年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.79 | $1.21 | $0.5836 | 2,236,851.0 | -22.83% |
| 2024-11 | $2.01 | $1.04 | $0.97 | 3,039,180.0 | +21.40% |
| 2024-10 | $2.35 | $1.24 | $1.11 | 2,502,315.0 | +7.95% |
| 2024-09 | $1.52 | $0.9945 | $0.5255 | 783,312.0 | +22.22% |
| 2024-08 | $2.06 | $0.888 | $1.17 | 1,503,833.0 | -45.18% |
| 2024-07 | $2.40 | $1.37 | $1.03 | 1,102,034.0 | +35.86% |
| 2024-06 | $2.18 | $1.32 | $0.86 | 1,193,954.0 | -2.03% |
| 2024-05 | $1.85 | $1.18 | $0.67 | 1,446,964.0 | +12.12% |
| 2024-04 | $2.98 | $1.12 | $1.86 | 3,547,096.0 | -54.64% |
| 2024-03 | $4.65 | $2.25 | $2.40 | 702,453.0 | -27.79% |
| 2024-02 | $4.85 | $3.73 | $1.12 | 344,144.0 | -0.98% |
| 2024-01 | $4.74 | $3.50 | $1.24 | 464,323.0 | -2.16% |
2023年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.48 | $2.75 | $2.73 | 993,829.0 | +22.71% |
| 2023-11 | $4.72 | $1.61 | $3.11 | 1,430,198.0 | +83.24% |
| 2023-10 | $3.59 | $1.57 | $2.02 | 788,752.0 | -38.64% |
| 2023-09 | $6.69 | $0.65 | $6.04 | 3,565,941.0 | +153.36% |
| 2023-08 | $1.60 | $0.8292 | $0.7708 | 6,093,562.0 | -19.59% |
| 2023-07 | $1.75 | $0.75 | $0.9999 | 11,545,633.0 | +97.33% |
| 2023-06 | $1.09 | $0.58 | $0.5099 | 8,347,759.0 | +15.35% |
| 2023-05 | $0.75 | $0.41 | $0.34 | 4,109,146.0 | +0.03% |
| 2023-04 | $0.88 | $0.34 | $0.54 | 4,008,369.0 | +59.00% |
| 2023-03 | $0.43 | $0.2702 | $0.1598 | 2,260,768.0 | +0.00% |
0.47%
大文字化:
|
ボリューム (24 時間):